Cotação atual, histórico e gráfico do papel: BNKS11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 02/09/2026 | 3,46% | 1,67 | 49,87 | 49,68 | 49,65 | 50,07 | 12K | 13 |
| 01/09/2026 | 1,32% | 0,63 | 48,20 | 48,19 | 48,19 | 48,54 | 28K | 14 |
| 31/08/2026 | 1,21% | 0,57 | 47,57 | 47,00 | 47,00 | 47,71 | 3K | 11 |
| 28/08/2026 | 0,60% | 0,28 | 47,00 | 45,01 | 45,01 | 47,11 | 18K | 22 |
| 27/08/2026 | -0,23% | -0,11 | 46,72 | 46,83 | 46,53 | 46,84 | 22K | 15 |
| 26/08/2026 | 0,21% | 0,10 | 46,83 | 47,20 | 46,73 | 47,59 | 5K | 12 |
| 25/08/2026 | 2,79% | 1,27 | 46,73 | 45,57 | 45,46 | 46,76 | 46K | 379 |
| 24/08/2026 | 0,69% | 0,31 | 45,46 | 44,94 | 44,84 | 45,81 | 42K | 12 |
| 21/08/2026 | 2,71% | 1,19 | 45,15 | 44,94 | 44,94 | 45,28 | 9K | 8 |
| 20/08/2026 | -1,04% | -0,46 | 43,96 | 44,42 | 43,87 | 44,68 | 50K | 26 |
| 19/08/2026 | 0,23% | 0,10 | 44,42 | 45,00 | 44,37 | 45,00 | 57K | 14 |
| 18/08/2026 | -0,58% | -0,26 | 44,32 | 44,64 | 44,32 | 45,03 | 54K | 36 |
| 17/08/2026 | -1,70% | -0,77 | 44,58 | 45,35 | 44,58 | 45,80 | 97K | 51 |
| 14/08/2026 | 0,71% | 0,32 | 45,35 | 45,00 | 44,44 | 45,35 | 20K | 21 |
| 13/08/2026 | -0,57% | -0,26 | 45,03 | 45,64 | 44,84 | 45,76 | 14K | 18 |
| 12/08/2026 | -0,92% | -0,42 | 45,29 | 45,61 | 45,29 | 45,80 | 46K | 24 |
| 11/08/2026 | -3,14% | -1,48 | 45,71 | 47,67 | 45,71 | 47,67 | 45K | 30 |
| 10/08/2026 | -0,40% | -0,19 | 47,19 | 48,06 | 47,12 | 48,06 | 13K | 28 |
| 07/08/2026 | -2,11% | -1,02 | 47,38 | 48,29 | 47,35 | 48,29 | 27K | 24 |
| 06/08/2026 | -1,81% | -0,89 | 48,40 | 49,13 | 48,40 | 49,13 | 135K | 20 |
| 05/08/2026 | 0,26% | 0,13 | 49,29 | 49,97 | 49,29 | 49,97 | 14K | 8 |
| 04/08/2026 | -1,27% | -0,63 | 49,16 | 51,22 | 49,16 | 51,22 | 44K | 45 |
| 03/08/2026 | 0,61% | 0,30 | 49,79 | 49,89 | 49,49 | 49,89 | 25K | 16 |
| 31/07/2026 | 1,50% | 0,73 | 49,49 | 48,93 | 48,93 | 49,78 | 17K | 20 |
| 30/07/2026 | 1,56% | 0,75 | 48,76 | 48,10 | 47,87 | 48,76 | 115K | 20 |
| 29/07/2026 | -2,42% | -1,19 | 48,01 | 48,50 | 48,01 | 48,84 | 104K | 25 |
| 28/07/2026 | 0,74% | 0,36 | 49,20 | 49,82 | 49,12 | 49,82 | 33K | 19 |
| 27/07/2026 | 1,26% | 0,61 | 48,84 | 48,36 | 48,36 | 48,91 | 7K | 11 |
| 24/07/2026 | -1,59% | -0,78 | 48,23 | 52,99 | 48,15 | 52,99 | 26K | 24 |
| 23/07/2026 | -0,89% | -0,44 | 49,01 | 49,45 | 48,86 | 49,45 | 25K | 16 |
| 22/07/2026 | 1,50% | 0,73 | 49,45 | 51,00 | 48,67 | 51,00 | 78K | 20 |
| 21/07/2026 | 0,93% | 0,45 | 48,72 | 52,00 | 48,22 | 52,00 | 32K | 16 |
| 20/07/2026 | 0,10% | 0,05 | 48,27 | 48,75 | 48,22 | 49,00 | 13K | 23 |
| 17/07/2026 | -0,99% | -0,48 | 48,22 | 48,71 | 48,15 | 48,71 | 47K | 26 |
| 16/07/2026 | -0,67% | -0,33 | 48,70 | 49,03 | 48,39 | 52,00 | 96K | 47 |
| 15/07/2026 | -0,77% | -0,38 | 49,03 | 49,45 | 49,03 | 49,45 | 29K | 57 |
| 14/07/2026 | 0,22% | 0,11 | 49,41 | 49,54 | 49,10 | 49,86 | 65K | 42 |
| 13/07/2026 | - | - | 49,30 | 49,79 | 49,17 | 49,79 | 1K | 6 |
Date,Open,High,Low,Close,Volume
02-Sep-26,49.68,50.07,49.65,49.87,11681
01-Sep-26,48.19,48.54,48.19,48.20,27964
31-Aug-26,47.00,47.71,47.00,47.57,2947
28-Aug-26,45.01,47.11,45.01,47.00,17876
27-Aug-26,46.83,46.84,46.53,46.72,21728
26-Aug-26,47.20,47.59,46.73,46.83,5330
25-Aug-26,45.57,46.76,45.46,46.73,45729
24-Aug-26,44.94,45.81,44.84,45.46,41755
21-Aug-26,44.94,45.28,44.94,45.15,8584
20-Aug-26,44.42,44.68,43.87,43.96,49798
19-Aug-26,45.00,45.00,44.37,44.42,56829
18-Aug-26,44.64,45.03,44.32,44.32,53909
17-Aug-26,45.35,45.80,44.58,44.58,97099
14-Aug-26,45.00,45.35,44.44,45.35,19981
13-Aug-26,45.64,45.76,44.84,45.03,14174
12-Aug-26,45.61,45.80,45.29,45.29,45848
11-Aug-26,47.67,47.67,45.71,45.71,44920
10-Aug-26,48.06,48.06,47.12,47.19,12800
07-Aug-26,48.29,48.29,47.35,47.38,27170
06-Aug-26,49.13,49.13,48.40,48.40,135040
05-Aug-26,49.97,49.97,49.29,49.29,13950
04-Aug-26,51.22,51.22,49.16,49.16,44159
03-Aug-26,49.89,49.89,49.49,49.79,25147
31-Jul-26,48.93,49.78,48.93,49.49,17249
30-Jul-26,48.10,48.76,47.87,48.76,115069
29-Jul-26,48.50,48.84,48.01,48.01,103727
28-Jul-26,49.82,49.82,49.12,49.20,32667
27-Jul-26,48.36,48.91,48.36,48.84,6933
24-Jul-26,52.99,52.99,48.15,48.23,26203
23-Jul-26,49.45,49.45,48.86,49.01,25062
22-Jul-26,51.00,51.00,48.67,49.45,77678
21-Jul-26,52.00,52.00,48.22,48.72,31849
20-Jul-26,48.75,49.00,48.22,48.27,13392
17-Jul-26,48.71,48.71,48.15,48.22,47252
16-Jul-26,49.03,52.00,48.39,48.70,95684
15-Jul-26,49.45,49.45,49.03,49.03,29422
14-Jul-26,49.54,49.86,49.10,49.41,64890
13-Jul-26,49.79,49.79,49.17,49.30,1188
*exoneração de responsabilidade e termos de uso